PT Satria Antaran Prima Tbk SAPX
IDX · Indonesia · Transportation
IDR 398.00-46.00 (-10.36%)
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | IDR 390.00 | -12.16% | IDR 448.00 | IDR 466.00 | IDR 390.00 | 7.71M |
| 2026-10-01 | IDR 444.00 | +9.90% | IDR 406.00 | IDR 486.00 | IDR 406.00 | 39.49M |
| 2026-09-30 | IDR 404.00 | +24.69% | IDR 330.00 | IDR 404.00 | IDR 324.00 | 17.08M |
| 2026-09-29 | IDR 324.00 | -1.82% | IDR 326.00 | IDR 340.00 | IDR 306.00 | 1.29M |
| 2026-09-28 | IDR 330.00 | -7.30% | IDR 356.00 | IDR 358.00 | IDR 304.00 | 2.40M |
| 2026-09-25 | IDR 356.00 | -9.18% | IDR 392.00 | IDR 400.00 | IDR 338.00 | 3.72M |
| 2026-09-24 | IDR 392.00 | -7.98% | IDR 432.00 | IDR 432.00 | IDR 390.00 | 5.51M |
| 2026-09-23 | IDR 426.00 | +13.30% | IDR 422.00 | IDR 462.00 | IDR 386.00 | 43.29M |
| 2026-09-22 | IDR 376.00 | +24.50% | IDR 304.00 | IDR 376.00 | IDR 304.00 | 14.71M |
| 2026-09-21 | IDR 302.00 | -1.31% | IDR 304.00 | IDR 318.00 | IDR 288.00 | 2.62M |
| 2026-09-18 | IDR 306.00 | -4.97% | IDR 326.00 | IDR 352.00 | IDR 304.00 | 8.96M |
| 2026-09-17 | IDR 322.00 | -12.02% | IDR 350.00 | IDR 386.00 | IDR 312.00 | 40.52M |
| 2026-09-16 | IDR 366.00 | -14.88% | IDR 366.00 | IDR 366.00 | IDR 366.00 | 989.20K |
| 2026-09-15 | IDR 430.00 | -14.85% | IDR 560.00 | IDR 630.00 | IDR 430.00 | 42.24M |
| 2026-09-14 | IDR 505.00 | 0.00% | IDR 505.00 | IDR 505.00 | IDR 505.00 | 0 |
| 2026-09-11 | IDR 505.00 | +24.38% | IDR 490.00 | IDR 505.00 | IDR 484.00 | 8.96M |
| 2026-09-10 | IDR 406.00 | +24.54% | IDR 350.00 | IDR 406.00 | IDR 304.00 | 59.79M |
| 2026-09-09 | IDR 326.00 | +24.43% | IDR 264.00 | IDR 326.00 | IDR 256.00 | 10.20M |
| 2026-09-08 | IDR 262.00 | -2.24% | IDR 264.00 | IDR 266.00 | IDR 258.00 | 530.80K |
| 2026-09-07 | IDR 268.00 | -1.47% | IDR 280.00 | IDR 286.00 | IDR 252.00 | 1.32M |
| 2026-09-04 | IDR 272.00 | -4.90% | IDR 288.00 | IDR 302.00 | IDR 262.00 | 2.57M |
| 2026-09-03 | IDR 286.00 | +5.93% | IDR 310.00 | IDR 336.00 | IDR 280.00 | 19.96M |
| 2026-09-02 | IDR 270.00 | +25.00% | IDR 218.00 | IDR 270.00 | IDR 216.00 | 5.80M |
| 2026-09-01 | IDR 216.00 | 0.00% | IDR 216.00 | IDR 218.00 | IDR 212.00 | 138.60K |
| 2026-08-31 | IDR 216.00 | -0.92% | IDR 218.00 | IDR 218.00 | IDR 212.00 | 135.60K |
| 2026-08-28 | IDR 218.00 | +2.83% | IDR 218.00 | IDR 218.00 | IDR 210.00 | 230.90K |
| 2026-08-27 | IDR 212.00 | -1.85% | IDR 216.00 | IDR 224.00 | IDR 210.00 | 252.50K |
| 2026-08-26 | IDR 216.00 | -2.70% | IDR 222.00 | IDR 232.00 | IDR 216.00 | 263.10K |
| 2026-08-24 | IDR 222.00 | +1.83% | IDR 220.00 | IDR 224.00 | IDR 218.00 | 65.40K |
| 2026-08-21 | IDR 218.00 | +0.93% | IDR 216.00 | IDR 224.00 | IDR 214.00 | 88.30K |
| 2026-08-20 | IDR 216.00 | +1.89% | IDR 212.00 | IDR 232.00 | IDR 210.00 | 124.50K |
| 2026-08-19 | IDR 212.00 | 0.00% | IDR 212.00 | IDR 214.00 | IDR 204.00 | 213.60K |
| 2026-08-18 | IDR 212.00 | 0.00% | IDR 212.00 | IDR 212.00 | IDR 208.00 | 99.30K |
| 2026-08-14 | IDR 212.00 | 0.00% | IDR 214.00 | IDR 224.00 | IDR 210.00 | 195.30K |
| 2026-08-13 | IDR 212.00 | 0.00% | IDR 212.00 | IDR 218.00 | IDR 212.00 | 43.10K |
| 2026-08-12 | IDR 212.00 | -0.93% | IDR 214.00 | IDR 218.00 | IDR 208.00 | 140.90K |
| 2026-08-11 | IDR 214.00 | -1.83% | IDR 218.00 | IDR 224.00 | IDR 210.00 | 368.20K |
| 2026-08-10 | IDR 218.00 | -0.91% | IDR 220.00 | IDR 222.00 | IDR 214.00 | 76.20K |
| 2026-08-07 | IDR 220.00 | +0.92% | IDR 218.00 | IDR 222.00 | IDR 214.00 | 176.20K |
| 2026-08-06 | IDR 218.00 | 0.00% | IDR 216.00 | IDR 222.00 | IDR 214.00 | 73.60K |
| 2026-08-05 | IDR 218.00 | +0.93% | IDR 216.00 | IDR 220.00 | IDR 214.00 | 175.00K |
| 2026-08-04 | IDR 216.00 | +1.89% | IDR 214.00 | IDR 220.00 | IDR 208.00 | 92.00K |
| 2026-08-03 | IDR 212.00 | 0.00% | IDR 214.00 | IDR 214.00 | IDR 206.00 | 157.30K |
| 2026-07-31 | IDR 212.00 | -1.85% | IDR 216.00 | IDR 220.00 | IDR 212.00 | 178.30K |
| 2026-07-30 | IDR 216.00 | +0.93% | IDR 220.00 | IDR 220.00 | IDR 204.00 | 365.70K |
| 2026-07-29 | IDR 214.00 | +1.90% | IDR 212.00 | IDR 252.00 | IDR 208.00 | 4.27M |
| 2026-07-28 | IDR 210.00 | -7.08% | IDR 226.00 | IDR 232.00 | IDR 206.00 | 1.52M |
| 2026-07-27 | IDR 226.00 | +3.67% | IDR 218.00 | IDR 252.00 | IDR 218.00 | 1.77M |
| 2026-07-24 | IDR 218.00 | +2.83% | IDR 212.00 | IDR 224.00 | IDR 202.00 | 387.60K |
| 2026-07-23 | IDR 212.00 | -0.93% | IDR 214.00 | IDR 218.00 | IDR 212.00 | 29.80K |
| 2026-07-22 | IDR 214.00 | 0.00% | IDR 212.00 | IDR 220.00 | IDR 212.00 | 62.00K |
| 2026-07-21 | IDR 214.00 | +0.94% | IDR 212.00 | IDR 214.00 | IDR 210.00 | 117.00K |
| 2026-07-20 | IDR 212.00 | 0.00% | IDR 212.00 | IDR 212.00 | IDR 208.00 | 12.40K |
| 2026-07-17 | IDR 212.00 | +0.95% | IDR 208.00 | IDR 212.00 | IDR 202.00 | 59.70K |
| 2026-07-16 | IDR 210.00 | -0.94% | IDR 212.00 | IDR 212.00 | IDR 204.00 | 34.80K |
| 2026-07-15 | IDR 212.00 | -0.93% | IDR 214.00 | IDR 214.00 | IDR 206.00 | 35.10K |
| 2026-07-14 | IDR 214.00 | +1.90% | IDR 212.00 | IDR 214.00 | IDR 206.00 | 75.90K |
| 2026-07-13 | IDR 210.00 | +0.96% | IDR 208.00 | IDR 214.00 | IDR 204.00 | 27.10K |
| 2026-07-10 | IDR 208.00 | -1.89% | IDR 212.00 | IDR 212.00 | IDR 204.00 | 22.10K |
| 2026-07-09 | IDR 212.00 | +3.92% | IDR 210.00 | IDR 216.00 | IDR 200.00 | 62.40K |
| 2026-07-08 | IDR 204.00 | 0.00% | IDR 210.00 | IDR 210.00 | IDR 202.00 | 72.70K |
| 2026-07-07 | IDR 204.00 | -2.86% | IDR 214.00 | IDR 214.00 | IDR 202.00 | 13.20K |
| 2026-07-06 | IDR 210.00 | 0.00% | IDR 202.00 | IDR 216.00 | IDR 202.00 | 21.40K |
| 2026-07-03 | IDR 210.00 | +3.96% | IDR 200.00 | IDR 214.00 | IDR 200.00 | 180.40K |
| 2026-07-02 | IDR 202.00 | -2.88% | IDR 208.00 | IDR 208.00 | IDR 190.00 | 108.70K |
| 2026-07-01 | IDR 208.00 | +6.67% | IDR 199.00 | IDR 216.00 | IDR 198.00 | 262.30K |
| 2026-06-30 | IDR 195.00 | -2.50% | IDR 200.00 | IDR 200.00 | IDR 192.00 | 37.20K |
| 2026-06-29 | IDR 200.00 | -3.85% | IDR 206.00 | IDR 206.00 | IDR 200.00 | 28.80K |
| 2026-06-26 | IDR 208.00 | -2.80% | IDR 216.00 | IDR 216.00 | IDR 206.00 | 41.30K |
| 2026-06-25 | IDR 214.00 | +2.88% | IDR 212.00 | IDR 252.00 | IDR 206.00 | 1.07M |
| 2026-06-24 | IDR 208.00 | -9.57% | IDR 210.00 | IDR 230.00 | IDR 208.00 | 38.30K |
| 2026-06-23 | IDR 230.00 | -0.86% | IDR 236.00 | IDR 236.00 | IDR 218.00 | 23.40K |
| 2026-06-22 | IDR 232.00 | +0.87% | IDR 230.00 | IDR 236.00 | IDR 228.00 | 4.00K |
| 2026-06-19 | IDR 230.00 | +0.88% | IDR 234.00 | IDR 234.00 | IDR 212.00 | 22.40K |
| 2026-06-18 | IDR 228.00 | +0.88% | IDR 228.00 | IDR 236.00 | IDR 226.00 | 89.40K |
| 2026-06-17 | IDR 226.00 | 0.00% | IDR 226.00 | IDR 232.00 | IDR 214.00 | 29.40K |
| 2026-06-15 | IDR 226.00 | +4.63% | IDR 216.00 | IDR 226.00 | IDR 206.00 | 106.00K |
| 2026-06-12 | IDR 216.00 | +4.85% | IDR 212.00 | IDR 218.00 | IDR 206.00 | 107.60K |
| 2026-06-11 | IDR 206.00 | -12.71% | IDR 236.00 | IDR 236.00 | IDR 206.00 | 405.20K |
| 2026-06-10 | IDR 236.00 | +15.69% | IDR 204.00 | IDR 240.00 | IDR 200.00 | 250.60K |
| 2026-06-09 | IDR 204.00 | +3.55% | IDR 197.00 | IDR 206.00 | IDR 190.00 | 63.50K |
| 2026-06-08 | IDR 197.00 | -1.50% | IDR 190.00 | IDR 204.00 | IDR 190.00 | 94.40K |
| 2026-06-05 | IDR 200.00 | 0.00% | IDR 206.00 | IDR 206.00 | IDR 195.00 | 35.90K |
| 2026-06-04 | IDR 200.00 | -0.99% | IDR 200.00 | IDR 200.00 | IDR 180.00 | 113.10K |
| 2026-06-03 | IDR 202.00 | -0.98% | IDR 210.00 | IDR 210.00 | IDR 200.00 | 400.90K |
| 2026-06-02 | IDR 204.00 | +2.00% | IDR 200.00 | IDR 206.00 | IDR 200.00 | 159.60K |
| 2026-05-29 | IDR 200.00 | 0.00% | IDR 200.00 | IDR 206.00 | IDR 199.00 | 116.00K |
| 2026-05-28 | IDR 200.00 | 0.00% | IDR 200.00 | IDR 200.00 | IDR 200.00 | 0 |
| 2026-05-27 | IDR 200.00 | 0.00% | IDR 200.00 | IDR 200.00 | IDR 200.00 | 0 |
| 2026-05-26 | IDR 200.00 | -3.85% | IDR 208.00 | IDR 218.00 | IDR 199.00 | 291.90K |